BIT:1PYPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	42.51	42.59	40.96	42.04	42.04	0.68%	8,853
Apr 15, 2026	40.64	41.77	40.52	41.76	41.76	2.74%	5,889
Apr 14, 2026	40.35	41.25	40.22	40.64	40.64	2.21%	2,491
Apr 13, 2026	38.40	39.69	38.40	39.76	39.76	2.98%	3,540
Apr 10, 2026	39.24	39.35	38.66	38.61	38.61	-0.36%	1,540
Apr 9, 2026	39.31	39.31	38.71	38.75	38.75	-1.69%	2,003
Apr 8, 2026	39.50	39.53	39.00	39.42	39.42	1.15%	3,592
Apr 7, 2026	38.80	39.25	38.64	38.97	38.97	-0.20%	3,811
Apr 2, 2026	38.08	39.14	37.89	39.05	39.05	1.68%	5,693
Apr 1, 2026	39.42	39.50	37.94	38.40	38.40	-1.78%	9,214
Mar 31, 2026	39.30	39.37	38.54	39.10	39.10	-0.04%	1,359
Mar 30, 2026	37.81	39.11	37.41	39.11	39.11	2.44%	6,770
Mar 27, 2026	39.54	39.54	38.13	38.18	38.18	-2.45%	2,140
Mar 26, 2026	38.42	39.64	38.35	39.14	39.14	1.27%	1,543
Mar 25, 2026	38.56	39.58	38.38	38.65	38.65	0.19%	2,947
Mar 24, 2026	39.16	39.16	38.37	38.58	38.58	-1.34%	5,189
Mar 23, 2026	37.50	39.26	37.02	39.10	39.10	2.95%	14,932
Mar 20, 2026	38.36	38.47	37.95	37.98	37.98	-1.00%	1,916
Mar 19, 2026	38.49	38.77	38.04	38.37	38.37	-1.60%	3,821
Mar 18, 2026	40.33	40.48	39.00	38.99	38.99	-3.13%	1,454
Mar 17, 2026	39.21	40.60	39.21	40.25	40.25	1.36%	5,219
Mar 16, 2026	39.27	39.93	39.24	39.71	39.71	1.46%	2,153
Mar 13, 2026	38.53	39.32	38.38	39.14	39.14	0.69%	2,676
Mar 12, 2026	39.33	39.90	38.87	38.87	38.87	-0.79%	2,559
Mar 11, 2026	38.68	39.70	38.67	39.18	39.18	0.99%	6,674
Mar 10, 2026	39.68	39.87	38.65	38.80	38.80	-2.02%	4,022
Mar 9, 2026	39.70	40.12	38.99	39.60	39.60	-1.63%	8,079
Mar 6, 2026	41.20	41.25	40.10	40.25	40.25	-1.63%	6,127
Mar 5, 2026	40.27	41.25	39.90	40.92	40.92	0.97%	6,422
Mar 4, 2026	39.60	40.60	39.45	40.52	40.52	2.65%	7,218
Mar 3, 2026	38.20	39.92	37.61	39.48	39.35	1.77%	8,377
Mar 2, 2026	38.06	39.12	37.75	38.79	38.67	-0.22%	6,518
Feb 27, 2026	38.45	39.20	38.45	38.88	38.76	0.17%	7,544
Feb 26, 2026	40.29	40.40	38.31	38.81	38.69	-1.88%	14,848
Feb 25, 2026	39.85	41.09	39.32	39.56	39.43	6.70%	35,594
Feb 24, 2026	37.48	37.63	36.70	37.07	36.96	-0.48%	14,433
Feb 23, 2026	35.03	37.25	34.44	37.25	37.14	5.11%	11,931
Feb 20, 2026	35.41	36.23	35.25	35.44	35.33	1.08%	9,566
Feb 19, 2026	35.47	35.47	34.98	35.06	34.95	-0.27%	6,291
Feb 18, 2026	34.78	35.28	34.48	35.16	35.05	0.10%	6,684
Feb 17, 2026	34.03	35.12	33.86	35.12	35.01	3.32%	12,872
Feb 16, 2026	33.80	34.56	33.80	33.99	33.89	1.77%	4,897
Feb 13, 2026	33.00	33.51	32.85	33.40	33.30	2.00%	7,434
Feb 12, 2026	33.99	34.07	32.75	32.75	32.64	-3.72%	11,842
Feb 11, 2026	34.96	35.30	33.95	34.01	33.91	-3.65%	11,061
Feb 10, 2026	34.65	35.51	34.26	35.30	35.19	2.51%	15,637
Feb 9, 2026	34.22	34.63	33.39	34.44	34.33	1.65%	20,392
Feb 6, 2026	33.67	34.21	33.39	33.88	33.77	0.67%	18,575
Feb 5, 2026	34.91	35.09	33.03	33.65	33.55	-3.65%	41,387
Feb 4, 2026	36.27	36.27	33.84	34.93	34.82	-2.29%	76,575